La bourse est fermée

Clear Secure, Inc. (YOU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
17,88-0,03 (-0,17 %)
À la clôture : 04:00PM EDT
17,88 0,00 (0,00 %)
Échanges après Bourse : 07:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
YOU240816C000126802024-05-13 12:05AM EDT12.687.90--0.00---0.00%
YOU240816C000130002024-02-14 2:15PM EDT13.007.905.107.900.00-11141.41%
YOU240816C000146802024-06-10 11:17AM EDT14.683.802.654.800.00-13761.72%
YOU240816C000150002024-02-28 1:13PM EDT15.004.400.000.000.00--10.00%
YOU240816C000156802024-06-11 10:53AM EDT15.683.001.503.200.00-218568.65%
YOU240816C000160002024-03-27 11:17AM EDT16.006.000.000.000.00-11010.00%
YOU240816C000166802024-06-11 10:58AM EDT16.682.251.902.100.00-1064649.71%
YOU240816C000170002024-03-25 10:45AM EDT17.005.500.000.000.00-1210.00%
YOU240816C000176802024-06-14 2:39PM EDT17.681.451.351.50-0.03-2.03%768147.51%
YOU240816C000180002024-03-08 11:51AM EDT18.004.100.000.000.00-1170.78%
YOU240816C000186802024-06-13 12:35PM EDT18.680.880.901.050.00-276146.78%
YOU240816C000190002024-03-26 9:37AM EDT19.004.200.000.000.00-2103.13%
YOU240816C000196802024-06-13 3:10PM EDT19.680.630.600.700.00-650145.80%
YOU240816C000200002024-03-20 3:13PM EDT20.002.200.000.000.00-33636.25%
YOU240816C000206802024-06-13 9:48AM EDT20.680.350.350.600.00-221551.27%
YOU240816C000210002024-03-27 2:29PM EDT21.002.700.000.000.00-223312.50%
YOU240816C000216802024-06-13 12:49PM EDT21.680.200.200.350.00-4535448.15%
YOU240816C000220002024-03-27 1:33PM EDT22.002.250.000.000.00-1731412.50%
YOU240816C000226802024-06-06 2:38PM EDT22.680.150.100.250.00-2014949.32%
YOU240816C000230002024-03-27 1:40PM EDT23.001.850.000.000.00-1912612.50%
YOU240816C000236802024-06-13 1:38PM EDT23.680.100.050.150.00-516748.24%
YOU240816C000240002024-03-27 12:13PM EDT24.001.550.000.000.00-810212.50%
YOU240816C000246802024-05-17 12:28PM EDT24.680.100.000.150.00-59653.32%
YOU240816C000250002024-03-27 3:34PM EDT25.001.200.000.000.00-184425.00%
YOU240816C000256802024-05-02 9:59AM EDT25.680.150.000.350.00-223960.16%
YOU240816C000260002024-03-26 12:00PM EDT26.001.050.000.000.00-292925.00%
YOU240816C000266802024-03-26 12:00PM EDT26.680.850.000.150.00--1354.30%
YOU240816C000270002024-03-26 12:00PM EDT27.000.850.000.000.00-101325.00%
YOU240816C000276802024-04-18 1:04PM EDT27.680.150.001.000.00-41590.43%
YOU240816C000280002024-03-22 12:39PM EDT28.000.570.000.000.00-31025.00%
YOU240816C000286802024-05-13 12:05AM EDT28.680.50--0.00---0.00%
YOU240816C000290002024-02-27 4:57PM EDT29.000.500.000.000.00-101225.00%
YOU240816C000296802024-04-17 2:46PM EDT29.680.150.000.900.00-3024396.68%
YOU240816C000300002024-03-27 3:48PM EDT30.000.410.000.000.00-3611125.00%
YOU240816C000306802024-05-13 12:05AM EDT30.680.32--0.00---0.00%
YOU240816C000310002024-02-16 10:58AM EDT31.000.320.150.300.00-13786.23%
YOU240816C000346802024-03-25 1:06PM EDT34.680.200.001.250.00--5126.07%
YOU240816C000350002024-03-25 1:06PM EDT35.000.200.000.000.00-5550.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
YOU240816P000126802024-05-23 1:54PM EDT12.680.150.050.950.00-531487.50%
YOU240816P000130002024-02-20 1:03PM EDT13.000.600.300.400.00-51073.24%
YOU240816P000136802024-04-19 2:28PM EDT13.680.410.000.000.00-101212.50%
YOU240816P000140002024-03-14 11:34AM EDT14.000.500.000.000.00-21212.50%
YOU240816P000146802024-06-07 10:14AM EDT14.680.200.150.350.00-522152.44%
YOU240816P000150002024-03-20 12:44PM EDT15.000.650.000.000.00-124812.50%
YOU240816P000156802024-06-10 9:51AM EDT15.680.380.250.450.00-119345.22%
YOU240816P000160002024-03-21 2:47PM EDT16.000.950.000.000.00-9366.25%
YOU240816P000166802024-06-14 2:20PM EDT16.680.630.600.70+0.08+14.55%166742.19%
YOU240816P000170002024-03-26 2:15PM EDT17.000.710.000.000.00-1733.13%
YOU240816P000176802024-06-13 1:33PM EDT17.681.081.001.150.00-179042.38%
YOU240816P000180002024-03-26 11:16AM EDT18.000.980.000.000.00-1120.00%
YOU240816P000186802024-06-11 2:19PM EDT18.681.451.501.700.00-4030641.65%
YOU240816P000190002024-03-21 10:28AM EDT19.002.170.000.000.00-4100.00%
YOU240816P000196802024-05-28 10:27AM EDT19.683.102.152.400.00-743742.09%
YOU240816P000200002024-03-25 10:29AM EDT20.001.760.000.000.00-100880.00%
YOU240816P000206802024-05-23 9:30AM EDT20.683.802.555.400.00-118072.71%
YOU240816P000210002024-03-22 11:49AM EDT21.002.700.000.000.00-2001450.00%
YOU240816P000216802024-05-06 3:59PM EDT21.684.004.205.100.00-3817469.39%
YOU240816P000220002024-03-27 12:09PM EDT22.002.650.000.000.00-7500.00%
YOU240816P000226802024-04-30 10:45AM EDT22.685.205.306.200.00-16347181.05%
YOU240816P000230002023-12-20 3:01PM EDT23.003.534.404.600.00-1003000.00%
YOU240816P000236802024-04-08 10:03AM EDT23.684.506.008.100.00--299.80%
YOU240816P000240002023-12-27 10:45AM EDT24.004.305.105.300.00--10.00%
YOU240816P000246802024-06-13 9:33AM EDT24.686.755.308.800.00-21160.64%
YOU240816P000250002024-03-22 10:20AM EDT25.005.500.000.000.00-2340.00%
YOU240816P000256802024-04-12 10:21AM EDT25.686.307.1010.000.00-11092.19%
YOU240816P000260002024-03-19 11:50AM EDT26.007.000.000.000.00-3260.00%
YOU240816P000266802024-03-19 11:46AM EDT26.687.907.2010.700.00--662.50%
YOU240816P000270002024-03-19 11:46AM EDT27.007.900.000.000.00-160.00%
YOU240816P000286802024-05-13 12:05AM EDT28.689.20--0.00---0.00%
YOU240816P000290002024-01-29 11:01AM EDT29.009.209.3013.000.00--1754.69%
YOU240816P000296802024-05-13 12:05AM EDT29.688.70--0.00---0.00%
YOU240816P000300002023-12-26 11:15AM EDT30.008.7010.2011.000.00--10.00%